Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

33.63 -0.38 (-1.10%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.052 7.158 7.029 7.150 162,457 +0.11(+1.51%)
Mar 30, 2011 7.043 7.043 7.043 7.043 136,379 +0.01(+0.13%)
Mar 29, 2011 7.043 7.052 6.972 7.034 111,845 +0.03(+0.38%)
Mar 28, 2011 6.972 7.043 6.919 7.008 69,955 +0.04(+0.51%)
Mar 25, 2011 6.901 7.025 6.795 6.972 246,202 +0.12(+1.68%)
Mar 24, 2011 6.937 6.981 6.848 6.857 108,964 -0.04(-0.51%)
Mar 23, 2011 6.928 6.954 6.857 6.892 115,969 -0.06(-0.89%)
Mar 22, 2011 6.963 7.016 6.919 6.954 123,886 +0.03(+0.38%)
Mar 21, 2011 6.954 6.954 6.883 6.928 146,533 +0.10(+1.43%)
Mar 18, 2011 6.742 6.848 6.706 6.830 414,078 +0.12(+1.85%)
Mar 17, 2011 6.733 6.742 6.653 6.706 198,458 +0.10(+1.48%)
Mar 16, 2011 6.591 6.697 6.564 6.608 186,007 -0.02(-0.27%)
Mar 15, 2011 6.573 6.662 6.571 6.626 162,231 +0.01(+0.13%)
Mar 14, 2011 6.573 6.653 6.573 6.617 135,007 -0.04(-0.53%)
Mar 11, 2011 6.555 6.679 6.555 6.653 192,991 +0.05(+0.81%)
Mar 10, 2011 6.848 6.857 6.529 6.600 391,644 -0.34(-4.86%)
Mar 09, 2011 6.857 6.963 6.777 6.937 302,683 +0.10(+1.43%)
Mar 08, 2011 6.608 6.875 6.608 6.839 232,227 +0.23(+3.49%)
Mar 07, 2011 6.795 6.795 6.511 6.608 181,753 -0.15(-2.23%)
Mar 04, 2011 6.608 6.839 6.537 6.759 270,303 -0.04(-0.52%)
Mar 03, 2011 6.875 6.919 6.768 6.795 245,711 +0.01(+0.13%)
Mar 02, 2011 6.857 6.883 6.742 6.786 226,068 -0.10(-1.42%)
Mar 01, 2011 6.954 7.096 6.848 6.883 191,044 -0.04(-0.51%)
Feb 28, 2011 6.892 6.981 6.821 6.919 244,234 +0.08(+1.17%)
Feb 25, 2011 6.795 6.928 6.777 6.839 215,639 +0.07(+1.05%)
Feb 24, 2011 6.768 6.786 6.688 6.768 252,260 +0.03(+0.39%)
Feb 23, 2011 6.635 6.750 6.617 6.742 260,945 +0.13(+2.01%)
Feb 22, 2011 6.688 6.715 6.591 6.608 240,579 -0.15(-2.23%)
Feb 18, 2011 6.875 6.883 6.706 6.759 432,741 -0.09(-1.30%)
Feb 17, 2011 6.830 6.883 6.768 6.848 385,842 +0.03(+0.39%)
Feb 16, 2011 6.608 6.875 6.608 6.821 495,401 +0.21(+3.22%)
Feb 15, 2011 6.537 6.662 6.498 6.608 316,409 +0.07(+1.09%)
Feb 14, 2011 6.458 6.555 6.413 6.537 488,360 +0.08(+1.24%)
Feb 11, 2011 6.254 6.475 6.245 6.458 465,114 +0.20(+3.12%)
Feb 10, 2011 6.192 6.263 6.183 6.263 413,497 +0.04(+0.57%)
Feb 09, 2011 6.316 6.351 6.174 6.227 227,339 -0.10(-1.54%)
Feb 08, 2011 6.520 6.742 6.289 6.325 851,244 +0.29(+4.85%)
Feb 07, 2011 6.058 6.094 5.979 6.032 221,726 -0.04(-0.58%)
Feb 04, 2011 6.156 6.165 6.014 6.067 135,999 -0.10(-1.58%)
Feb 03, 2011 6.023 6.183 5.925 6.165 193,585 +0.12(+1.91%)
Feb 02, 2011 6.209 6.236 6.041 6.050 154,782 -0.16(-2.57%)
Feb 01, 2011 6.005 6.218 5.976 6.209 182,351 +0.23(+3.86%)
Jan 31, 2011 5.952 6.058 5.943 5.979 139,743 +0.04(+0.60%)
Jan 28, 2011 6.129 6.209 5.943 5.943 242,853 -0.21(-3.46%)
Jan 27, 2011 6.209 6.236 6.147 6.156 212,948 -0.05(-0.86%)
Jan 26, 2011 6.245 6.271 6.192 6.209 371,115 -0.04(-0.57%)
Jan 25, 2011 6.254 6.289 6.218 6.245 453,272 -0.01(-0.14%)
Jan 24, 2011 6.227 6.475 6.200 6.254 333,818 +0.04(+0.57%)
Jan 21, 2011 6.440 6.555 6.183 6.218 600,295 +0.08(+1.30%)
Jan 20, 2011 6.218 6.360 6.121 6.138 190,581 -0.09(-1.42%)
Jan 19, 2011 6.387 6.387 6.209 6.227 192,644 -0.16(-2.50%)
Jan 18, 2011 6.387 6.440 6.289 6.387 128,651 -0.02(-0.28%)
Jan 14, 2011 6.413 6.458 6.360 6.404 125,312 +0.00(+0.00%)
Jan 13, 2011 6.404 6.475 6.360 6.404 118,632 -0.03(-0.41%)
Jan 12, 2011 6.502 6.511 6.289 6.431 216,088 -0.03(-0.41%)
Jan 11, 2011 6.591 6.591 6.449 6.458 138,523 -0.04(-0.55%)
Jan 10, 2011 6.333 6.511 6.236 6.493 218,301 +0.13(+2.09%)
Jan 07, 2011 6.236 6.387 6.174 6.360 259,012 +0.15(+2.43%)
Jan 06, 2011 6.236 6.342 6.173 6.209 224,231 -0.04(-0.71%)
Jan 05, 2011 6.245 6.333 6.236 6.254 222,801 +0.01(+0.14%)
Jan 04, 2011 6.431 6.475 6.236 6.245 260,583 -0.15(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.